China Merchants Port Holdings Company Limited (FRA:CPM)
Germany
· Delayed Price · Currency is EUR 1.791
-0.002 (-0.11%)
Last updated: Dec 4, 2025, 5:15 PM CET
FRA:CPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -0.11% | - |
| Dec 3, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | -0.50% | - |
| Dec 2, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 3.50% | - |
| Dec 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.41% | - |
| Nov 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.99% | - |
| Nov 27, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -1.21% | - |
| Nov 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.17% | - |
| Nov 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.70% | - |
| Nov 24, 2025 | 1.72 | 1.79 | 1.72 | 1.72 | 1.72 | 1.53% | 3,655 |
| Nov 21, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -4.29% | - |
| Nov 20, 2025 | 1.71 | 1.83 | 1.71 | 1.77 | 1.77 | 4.54% | 3,275 |
| Nov 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.30% | - |
| Nov 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -8.10% | - |
| Nov 17, 2025 | 1.73 | 1.84 | 1.73 | 1.84 | 1.84 | 5.81% | 2,000 |
| Nov 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.63% | - |
| Nov 13, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 0.17% | - |
| Nov 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.64% | - |
| Nov 11, 2025 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | 8.40% | 1,001 |
| Nov 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.36% | - |
| Nov 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.24% | - |
| Nov 6, 2025 | 1.66 | 1.76 | 1.65 | 1.65 | 1.65 | - | 425 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.06% | - |
| Nov 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | - |
| Nov 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.29% | - |
| Oct 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.57% | - |
| Oct 30, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.97% | - |
| Oct 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.06% | - |
| Oct 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.91% | - |
| Oct 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.31% | - |
| Oct 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.36% | - |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.12% | - |
| Oct 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.74% | - |
| Oct 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.53% | - |
| Oct 20, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 7.46% | 1,500 |
| Oct 17, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -2.29% | 300 |
| Oct 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.00% | - |
| Oct 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.74% | - |
| Oct 14, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 2.02% | 2,490 |
| Oct 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.31% | - |
| Oct 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.51% | - |
| Oct 9, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.86% | - |
| Oct 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.35% | - |
| Oct 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.06% | - |
| Oct 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.45% | - |
| Oct 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.96% | - |
| Oct 2, 2025 | 1.55 | 1.64 | 1.55 | 1.55 | 1.55 | 0.98% | 1,000 |
| Oct 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -6.22% | - |
| Sep 30, 2025 | 1.53 | 1.64 | 1.53 | 1.64 | 1.64 | 6.22% | 156 |
| Sep 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.90% | - |
| Sep 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.45% | - |
| Sep 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | -1.32% | - |
| Sep 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | -0.06% | - |
| Sep 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | -1.18% | - |
| Sep 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | -2.90% | - |
| Sep 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | 0.61% | - |
| Sep 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | 1.67% | - |
| Sep 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | -0.55% | - |
| Sep 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.60 | -0.25% | - |
| Sep 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.60 | 1.12% | - |
| Sep 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | -0.68% | - |
| Sep 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | -0.12% | - |
| Sep 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 1.56% | - |
| Sep 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | -1.05% | - |
| Sep 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | -0.06% | - |
| Sep 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | 2.73% | - |
| Sep 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -1.63% | - |
| Sep 3, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.57 | 5.26% | 144 |
| Sep 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | -0.65% | - |
| Sep 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | -4.85% | - |
| Aug 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | -0.80% | - |
| Aug 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | -1.64% | - |
| Aug 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -1.32% | - |
| Aug 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | -0.18% | - |
| Aug 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 0.48% | - |
| Aug 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | -0.83% | - |
| Aug 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 0.90% | - |
| Aug 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 0.06% | - |
| Aug 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | - | - |
| Aug 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | -1.13% | - |
| Aug 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | - | - |
| Aug 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -1.06% | - |
| Aug 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | -0.64% | - |
| Aug 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | 0.88% | - |
| Aug 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | -0.47% | - |
| Aug 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | 1.85% | - |
| Aug 7, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 1.58% | - |
| Aug 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -1.73% | - |
| Aug 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 1.51% | - |
| Aug 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | 0.18% | - |
| Aug 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -1.08% | - |
| Jul 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | -0.36% | - |
| Jul 30, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 1.33% | - |
| Jul 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -2.94% | - |
| Jul 28, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.67 | 4.49% | 3,750 |
| Jul 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.60 | 1.24% | - |
| Jul 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | -0.56% | - |
| Jul 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | 0.81% | - |
| Jul 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | 0.56% | - |
| Jul 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | 0.69% | - |
| Jul 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | -0.31% | - |